Aktuális árfolyam
10.297,0025
2023-03-31
Eszközérték
1.160 M
Forint
Hozam (1 év)
+2,94%
Évesített hozam
+0,98%
Maximum ár
10.461,0433
Minimum ár
9.588,0146
Volatilitás
1,69%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-03-31 | 10.297,002500 | - |
| 2023-03-30 | 10.461,043300 | +1,59% |
| 2023-03-29 | 10.457,352900 | -0,04% |
| 2023-03-28 | 10.453,217100 | -0,04% |
| 2023-03-27 | 10.449,550400 | -0,04% |
| 2023-03-24 | 10.439,858800 | -0,09% |
| 2023-03-23 | 10.443,303300 | +0,03% |
| 2023-03-22 | 10.442,105500 | -0,01% |
| 2023-03-21 | 10.408,976600 | -0,32% |
| 2023-03-20 | 10.369,236100 | -0,38% |
| 2023-03-17 | 10.389,040800 | +0,19% |
| 2023-03-16 | 10.376,619200 | -0,12% |
| 2023-03-14 | 10.396,360300 | +0,19% |
| 2023-03-13 | 10.429,870100 | +0,32% |
| 2023-03-10 | 10.451,955900 | +0,21% |
| 2023-03-09 | 10.451,590800 | 0,00% |
| 2023-03-08 | 10.444,587400 | -0,07% |
| 2023-03-07 | 10.446,241700 | +0,02% |
| 2023-03-06 | 10.435,272100 | -0,11% |
| 2023-03-03 | 10.413,557400 | -0,21% |
| 2023-03-02 | 10.404,690400 | -0,09% |
| 2023-03-01 | 10.413,786600 | +0,09% |
| 2023-02-28 | 10.413,462300 | 0,00% |
| 2023-02-27 | 10.403,808900 | -0,09% |
| 2023-02-24 | 10.392,073600 | -0,11% |
| 2023-02-23 | 10.385,029400 | -0,07% |
| 2023-02-22 | 10.385,276100 | +0,00% |
| 2023-02-21 | 10.391,002300 | +0,06% |
| 2023-02-20 | 10.377,422300 | -0,13% |
| 2023-02-17 | 10.373,379700 | -0,04% |
| 2023-02-16 | 10.354,685000 | -0,18% |
| 2023-02-15 | 10.354,449900 | 0,00% |
| 2023-02-14 | 10.339,543900 | -0,14% |
| 2023-02-13 | 10.329,318700 | -0,10% |
| 2023-02-10 | 10.315,508800 | -0,13% |
| 2023-02-09 | 10.317,631100 | +0,02% |
| 2023-02-08 | 10.313,907300 | -0,04% |
| 2023-02-07 | 10.300,512100 | -0,13% |
| 2023-02-06 | 10.298,922200 | -0,02% |
| 2023-02-03 | 10.290,991700 | -0,08% |
| 2023-02-02 | 10.277,415500 | -0,13% |
| 2023-02-01 | 10.270,966300 | -0,06% |
| 2023-01-31 | 10.274,265100 | +0,03% |
| 2023-01-30 | 10.277,260400 | +0,03% |
| 2023-01-27 | 10.256,113700 | -0,21% |
| 2023-01-26 | 10.240,093700 | -0,16% |
| 2023-01-25 | 10.241,313600 | +0,01% |
| 2023-01-24 | 10.234,728700 | -0,06% |
| 2023-01-23 | 10.220,434200 | -0,14% |
| 2023-01-20 | 10.196,626000 | -0,23% |
| 2023-01-19 | 10.211,348600 | +0,14% |
| 2023-01-18 | 10.216,544700 | +0,05% |
| 2023-01-17 | 10.202,293900 | -0,14% |
| 2023-01-16 | 10.192,963300 | -0,09% |
| 2023-01-13 | 10.178,061800 | -0,15% |
| 2023-01-12 | 10.145,455200 | -0,32% |
| 2023-01-11 | 10.135,896100 | -0,09% |
| 2023-01-10 | 10.140,102400 | +0,04% |
| 2023-01-09 | 10.133,641500 | -0,06% |
| 2023-01-06 | 10.104,158000 | -0,29% |
| 2023-01-05 | 10.112,071900 | +0,08% |
| 2023-01-04 | 10.058,159500 | -0,53% |
| 2023-01-03 | 10.034,911400 | -0,23% |
| 2023-01-02 | 10.014,555500 | -0,20% |
| 2022-12-30 | 10.025,043400 | +0,10% |
| 2022-12-29 | 10.014,037900 | -0,11% |
| 2022-12-28 | 10.019,139200 | +0,05% |
| 2022-12-27 | 10.014,184300 | -0,05% |
| 2022-12-23 | 9.996,441400 | -0,18% |
| 2022-12-22 | 9.998,848800 | +0,02% |
| 2022-12-21 | 9.943,728500 | -0,55% |
| 2022-12-20 | 9.953,698900 | +0,10% |
| 2022-12-19 | 9.950,987000 | -0,03% |
| 2022-12-16 | 9.970,586400 | +0,20% |
| 2022-12-15 | 10.018,594900 | +0,48% |
| 2022-12-14 | 10.015,140000 | -0,03% |
| 2022-12-13 | 9.994,452300 | -0,21% |
| 2022-12-12 | 10.005,080400 | +0,11% |
| 2022-12-09 | 9.969,631400 | -0,35% |
| 2022-12-08 | 9.979,781700 | +0,10% |
| 2022-12-07 | 9.997,799900 | +0,18% |
| 2022-12-06 | 10.006,649300 | +0,09% |
| 2022-12-05 | 10.018,307600 | +0,12% |
| 2022-12-02 | 10.032,122200 | +0,14% |
| 2022-12-01 | 10.026,130800 | -0,06% |
| 2022-11-30 | 10.017,380800 | -0,09% |
| 2022-11-29 | 10.013,845500 | -0,04% |
| 2022-11-28 | 10.029,382800 | +0,16% |
| 2022-11-25 | 10.016,910100 | -0,12% |
| 2022-11-24 | 10.000,328400 | -0,17% |
| 2022-11-23 | 10.001,193300 | +0,01% |
| 2022-11-22 | 9.986,349900 | -0,15% |
| 2022-11-21 | 9.967,640400 | -0,19% |
| 2022-11-18 | 9.933,187800 | -0,35% |
| 2022-11-17 | 9.933,607600 | +0,00% |
| 2022-11-16 | 9.939,312400 | +0,06% |
| 2022-11-15 | 9.941,822400 | +0,03% |
| 2022-11-14 | 9.931,484900 | -0,10% |
| 2022-11-11 | 9.906,670100 | -0,25% |
| 2022-11-10 | 9.863,195500 | -0,44% |
| 2022-11-09 | 9.853,749600 | -0,10% |
| 2022-11-08 | 9.831,653500 | -0,22% |
| 2022-11-07 | 9.824,288200 | -0,07% |
| 2022-11-04 | 9.780,241200 | -0,45% |
| 2022-11-03 | 9.784,366400 | +0,04% |
| 2022-11-02 | 9.770,435400 | -0,14% |
| 2022-10-28 | 9.710,369300 | -0,61% |
| 2022-10-27 | 9.677,646900 | -0,34% |
| 2022-10-26 | 9.660,436400 | -0,18% |
| 2022-10-25 | 9.644,327000 | -0,17% |
| 2022-10-24 | 9.628,174400 | -0,17% |
| 2022-10-21 | 9.631,073200 | +0,03% |
| 2022-10-20 | 9.646,843300 | +0,16% |
| 2022-10-19 | 9.634,161200 | -0,13% |
| 2022-10-18 | 9.620,113400 | -0,15% |
| 2022-10-17 | 9.588,014600 | -0,33% |
| 2022-10-14 | 9.595,043600 | +0,07% |
| 2022-10-13 | 9.647,887800 | +0,55% |
| 2022-10-12 | 9.659,848400 | +0,12% |
| 2022-10-11 | 9.676,877600 | +0,18% |
| 2022-10-10 | 9.689,753700 | +0,13% |
| 2022-10-07 | 9.696,188600 | +0,07% |
| 2022-10-06 | 9.727,021200 | +0,32% |
| 2022-10-05 | 9.734,151800 | +0,07% |
| 2022-10-04 | 9.701,286300 | -0,34% |
| 2022-10-03 | 9.676,228600 | -0,26% |
| 2022-09-30 | 9.678,211300 | +0,02% |
| 2022-09-29 | 9.719,911600 | +0,43% |
| 2022-09-28 | 9.736,623700 | +0,17% |
| 2022-09-27 | 9.771,327100 | +0,36% |
| 2022-09-26 | 9.791,267000 | +0,20% |
| 2022-09-23 | 9.848,666100 | +0,59% |
| 2022-09-22 | 9.858,088800 | +0,10% |
| 2022-09-21 | 9.850,512700 | -0,08% |
| 2022-09-20 | 9.876,528100 | +0,26% |
| 2022-09-19 | 9.865,157800 | -0,12% |
| 2022-09-16 | 9.888,554200 | +0,24% |
| 2022-09-15 | 9.884,173300 | -0,04% |
| 2022-09-14 | 9.923,040300 | +0,39% |
| 2022-09-13 | 9.940,947100 | +0,18% |
| 2022-09-12 | 9.909,895300 | -0,31% |
| 2022-09-09 | 9.862,976000 | -0,47% |
| 2022-09-08 | 9.839,059800 | -0,24% |
| 2022-09-07 | 9.859,885700 | +0,21% |
| 2022-09-06 | 9.870,623800 | +0,11% |
| 2022-09-05 | 9.870,767200 | +0,00% |
| 2022-09-02 | 9.837,046400 | -0,34% |
| 2022-09-01 | 9.855,320500 | +0,19% |
| 2022-08-31 | 9.887,700100 | +0,33% |
| 2022-08-30 | 9.912,627300 | +0,25% |
| 2022-08-29 | 9.940,116900 | +0,28% |
| 2022-08-26 | 9.959,531800 | +0,20% |
| 2022-08-25 | 9.935,825800 | -0,24% |
| 2022-08-24 | 9.956,612900 | +0,21% |
| 2022-08-23 | 9.970,967100 | +0,14% |
| 2022-08-22 | 9.980,864400 | +0,10% |
| 2022-08-19 | 9.989,974900 | +0,09% |
| 2022-08-18 | 9.987,724200 | -0,02% |
| 2022-08-17 | 10.001,598500 | +0,14% |
| 2022-08-16 | 9.990,216400 | -0,11% |
| 2022-08-15 | 9.988,939400 | -0,01% |
| 2022-08-12 | 9.966,898600 | -0,22% |
| 2022-08-11 | 9.946,956800 | -0,20% |
| 2022-08-10 | 9.933,538100 | -0,13% |
| 2022-08-09 | 9.925,585100 | -0,08% |
| 2022-08-08 | 9.917,249700 | -0,08% |
| 2022-08-05 | 9.903,264400 | -0,14% |
| 2022-08-04 | 9.899,056400 | -0,04% |
| 2022-08-03 | 9.893,314300 | -0,06% |
| 2022-08-02 | 9.900,538700 | +0,07% |
| 2022-08-01 | 9.892,537700 | -0,08% |
| 2022-07-29 | 9.859,557900 | -0,33% |
| 2022-07-28 | 9.859,603100 | +0,00% |
| 2022-07-27 | 9.863,480500 | +0,04% |
| 2022-07-26 | 9.861,621400 | -0,02% |
| 2022-07-25 | 9.846,048300 | -0,16% |
| 2022-07-22 | 9.816,523400 | -0,30% |
| 2022-07-21 | 9.822,115500 | +0,06% |
| 2022-07-20 | 9.829,703000 | +0,08% |
| 2022-07-19 | 9.791,097500 | -0,39% |
| 2022-07-18 | 9.762,257400 | -0,29% |
| 2022-07-15 | 9.745,787100 | -0,17% |
| 2022-07-14 | 9.783,906300 | +0,39% |
| 2022-07-13 | 9.798,303900 | +0,15% |
| 2022-07-12 | 9.820,844100 | +0,23% |
| 2022-07-11 | 9.836,968200 | +0,16% |
| 2022-07-08 | 9.822,363000 | -0,15% |
| 2022-07-07 | 9.791,918800 | -0,31% |
| 2022-07-06 | 9.853,062400 | +0,62% |
| 2022-07-05 | 9.888,881500 | +0,36% |
| 2022-07-04 | 9.887,428500 | -0,01% |
| 2022-07-01 | 9.868,386700 | -0,19% |
| 2022-06-30 | 9.906,252200 | +0,38% |
| 2022-06-29 | 9.925,328700 | +0,19% |
| 2022-06-28 | 9.908,100500 | -0,17% |
| 2022-06-27 | 9.907,475200 | -0,01% |
| 2022-06-24 | 9.866,513900 | -0,41% |
| 2022-06-23 | 9.863,043800 | -0,04% |
| 2022-06-22 | 9.889,151600 | +0,26% |
| 2022-06-21 | 9.875,178600 | -0,14% |
| 2022-06-20 | 9.853,318500 | -0,22% |
| 2022-06-17 | 9.869,542500 | +0,16% |
| 2022-06-16 | 9.931,660600 | +0,63% |
| 2022-06-15 | 9.933,745400 | +0,02% |
| 2022-06-14 | 9.971,666800 | +0,38% |
| 2022-06-13 | 9.990,021900 | +0,18% |
| 2022-06-10 | 10.067,602700 | +0,78% |
| 2022-06-09 | 10.084,967900 | +0,17% |
| 2022-06-08 | 10.113,929300 | +0,29% |
| 2022-06-07 | 10.118,616900 | +0,05% |
| 2022-06-03 | 10.110,521600 | -0,08% |
| 2022-06-02 | 10.114,284300 | +0,04% |
| 2022-06-01 | 10.114,719400 | +0,00% |
| 2022-05-31 | 10.123,479300 | +0,09% |
| 2022-05-30 | 10.133,315900 | +0,10% |
| 2022-05-27 | 10.119,112900 | -0,14% |
| 2022-05-26 | 10.123,659600 | +0,04% |
| 2022-05-25 | 10.103,704300 | -0,20% |
| 2022-05-24 | 10.109,777800 | +0,06% |
| 2022-05-23 | 10.087,707700 | -0,22% |
| 2022-05-20 | 10.062,153500 | -0,25% |
| 2022-05-19 | 10.084,019400 | +0,22% |
| 2022-05-18 | 10.079,891900 | -0,04% |
| 2022-05-17 | 10.067,234000 | -0,13% |
| 2022-05-16 | 10.047,128800 | -0,20% |
| 2022-05-13 | 10.001,407700 | -0,46% |
| 2022-05-12 | 10.014,475800 | +0,13% |
| 2022-05-11 | 9.976,992800 | -0,37% |
| 2022-05-10 | 9.972,741600 | -0,04% |
| 2022-05-09 | 10.013,998200 | +0,41% |
| 2022-05-06 | 10.036,490600 | +0,22% |
| 2022-05-05 | 10.046,969600 | +0,10% |
| 2022-05-04 | 10.037,749500 | -0,09% |
| 2022-05-03 | 10.014,104000 | -0,24% |
| 2022-05-02 | 10.036,510600 | +0,22% |
| 2022-04-29 | 10.037,863000 | +0,01% |
| 2022-04-28 | 10.023,254500 | -0,15% |
| 2022-04-27 | 10.008,627700 | -0,15% |
| 2022-04-26 | 10.007,605900 | -0,01% |
| 2022-04-25 | 10.031,203500 | +0,24% |
| 2022-04-22 | 10.056,469000 | +0,25% |
| 2022-04-21 | 10.063,868100 | +0,07% |
| 2022-04-20 | 10.056,790500 | -0,07% |
| 2022-04-19 | 10.075,542300 | +0,19% |
| 2022-04-14 | 10.045,035700 | -0,30% |
| 2022-04-13 | 10.036,715100 | -0,08% |
| 2022-04-12 | 10.028,970200 | -0,08% |
| 2022-04-11 | 10.012,834300 | -0,16% |
| 2022-04-08 | 9.963,749100 | -0,49% |
| 2022-04-07 | 9.977,104500 | +0,13% |
| 2022-04-06 | 9.982,824600 | +0,06% |
| 2022-04-05 | 9.980,838900 | -0,02% |
| 2022-04-04 | 9.990,665700 | +0,10% |
| 2022-04-01 | 9.965,272400 | -0,25% |
| 2022-03-31 | 9.982,283500 | +0,17% |
| 2022-03-30 | 9.979,046400 | -0,03% |
| 2022-03-29 | 9.958,553100 | -0,21% |
| 2022-03-28 | 9.933,538600 | -0,25% |
| 2022-03-25 | 9.901,945900 | -0,32% |
| 2022-03-24 | 9.905,026000 | +0,03% |
| 2022-03-23 | 9.934,501800 | +0,30% |
| 2022-03-22 | 9.910,593600 | -0,24% |
| 2022-03-21 | 9.919,421300 | +0,09% |
| 2022-03-18 | 9.918,186800 | -0,01% |
| 2022-03-17 | 9.913,397900 | -0,05% |
| 2022-03-16 | 9.878,605600 | -0,35% |
| 2022-03-11 | 9.807,415800 | -0,72% |
| 2022-03-10 | 9.820,132300 | +0,13% |
| 2022-03-09 | 9.715,601000 | -1,06% |
| 2022-03-08 | 9.745,680300 | +0,31% |
| 2022-03-07 | 9.744,113800 | -0,02% |
| 2022-03-04 | 9.846,486600 | +1,05% |
| 2022-03-03 | 9.901,240000 | +0,56% |
| 2022-03-02 | 9.908,488500 | +0,07% |
| 2022-03-01 | 9.988,086900 | +0,80% |
| 2022-02-28 | 9.989,213300 | +0,01% |
| 2022-02-25 | 9.926,504800 | -0,63% |
| 2022-02-24 | 10.011,711300 | +0,86% |
| 2022-02-23 | 10.042,945200 | +0,31% |
| 2022-02-22 | 10.069,534300 | +0,26% |
| 2022-02-21 | 10.097,885100 | +0,28% |
| 2022-02-18 | 10.107,380900 | +0,09% |
| 2022-02-17 | 10.128,981000 | +0,21% |
| 2022-02-16 | 10.115,058200 | -0,14% |
| 2022-02-15 | 10.092,701000 | -0,22% |
| 2022-02-14 | 10.143,981800 | +0,51% |
| 2022-02-11 | 10.158,503700 | +0,14% |
| 2022-02-10 | 10.191,229800 | +0,32% |
| 2022-02-09 | 10.167,205900 | -0,24% |
| 2022-02-08 | 10.140,175800 | -0,27% |
| 2022-02-07 | 10.132,629900 | -0,07% |
| 2022-02-04 | 10.174,300400 | +0,41% |
| 2022-02-03 | 10.193,168100 | +0,19% |
| 2022-02-02 | 10.175,778600 | -0,17% |
| 2022-02-01 | 10.168,197400 | -0,07% |
| 2022-01-31 | 10.175,687600 | +0,07% |
| 2022-01-28 | 10.181,671600 | +0,06% |
| 2022-01-27 | 10.147,994100 | -0,33% |
| 2022-01-26 | 10.131,320200 | -0,16% |
| 2022-01-25 | 10.116,881000 | -0,14% |
| 2022-01-24 | 10.177,604500 | +0,60% |
| 2022-01-21 | 10.222,397000 | +0,44% |
| 2022-01-20 | 10.218,337400 | -0,04% |
| 2022-01-19 | 10.233,495700 | +0,15% |
| 2022-01-18 | 10.231,090200 | -0,02% |
| 2022-01-17 | 10.235,805500 | +0,05% |
| 2022-01-14 | 10.239,168300 | +0,03% |
| 2022-01-13 | 10.212,838500 | -0,26% |
| 2022-01-12 | 10.202,119900 | -0,10% |
| 2022-01-11 | 10.172,887300 | -0,29% |
| 2022-01-10 | 10.159,483100 | -0,13% |
| 2022-01-07 | 10.138,939600 | -0,20% |
| 2022-01-06 | 10.142,122300 | +0,03% |
| 2022-01-05 | 10.142,604200 | +0,00% |
| 2022-01-04 | 10.113,394700 | -0,29% |
| 2022-01-03 | 10.106,215600 | -0,07% |
| 2021-12-30 | 10.109,054700 | +0,03% |
| 2021-12-29 | 10.122,429700 | +0,13% |
| 2021-12-28 | 10.092,080000 | -0,30% |
| 2021-12-27 | 10.083,810700 | -0,08% |
| 2021-12-23 | 10.047,978500 | -0,36% |
| 2021-12-22 | 10.048,880600 | +0,01% |
| 2021-12-21 | 10.010,050800 | -0,39% |
| 2021-12-20 | 10.060,732500 | +0,51% |
| 2021-12-17 | 10.059,976800 | -0,01% |
| 2021-12-16 | 10.030,080900 | -0,30% |
| 2021-12-15 | 10.010,896700 | -0,19% |
| 2021-12-14 | 10.028,348400 | +0,17% |
| 2021-12-13 | 10.042,877600 | +0,14% |
| 2021-12-10 | 10.047,869000 | +0,05% |
| 2021-12-09 | 10.062,571200 | +0,15% |
| 2021-12-08 | 10.096,112600 | +0,33% |
| 2021-12-07 | 10.061,829700 | -0,34% |
| 2021-12-06 | 10.017,541900 | -0,44% |
| 2021-12-03 | 10.007,336300 | -0,10% |
| 2021-12-02 | 10.022,515800 | +0,15% |
| 2021-12-01 | 9.998,964400 | -0,23% |
| 2021-11-30 | 10.037,473500 | +0,39% |
| 2021-11-29 | 10.022,804800 | -0,15% |
| 2021-11-26 | 10.121,408700 | +0,98% |
| 2021-11-25 | 10.085,900900 | -0,35% |
| 2021-11-24 | 10.056,155200 | -0,29% |
| 2021-11-23 | 10.061,462900 | +0,05% |
| 2021-11-22 | 10.074,434700 | +0,13% |
| 2021-11-19 | 10.106,541100 | +0,32% |
| 2021-11-18 | 10.139,091500 | +0,32% |
| 2021-11-17 | 10.161,619100 | +0,22% |
| 2021-11-16 | 10.179,536300 | +0,18% |
| 2021-11-15 | 10.159,431600 | -0,20% |
| 2021-11-12 | 10.157,738300 | -0,02% |
| 2021-11-11 | 10.165,398900 | +0,08% |
| 2021-11-10 | 10.144,416100 | -0,21% |
| 2021-11-09 | 10.179,401400 | +0,34% |
| 2021-11-08 | 10.200,418600 | +0,21% |
| 2021-11-05 | 10.200,842900 | +0,00% |
| 2021-11-04 | 10.205,627700 | +0,05% |
| 2021-11-03 | 10.194,869300 | -0,11% |
| 2021-11-02 | 10.192,337800 | -0,02% |
| 2021-10-29 | 10.160,951800 | -0,31% |
| 2021-10-28 | 10.177,828600 | +0,17% |
| 2021-10-27 | 10.176,255500 | -0,02% |
| 2021-10-26 | 10.159,559800 | -0,16% |
| 2021-10-25 | 10.151,879800 | -0,08% |
| 2021-10-22 | 10.146,042600 | -0,06% |
| 2021-10-21 | 10.160,008600 | +0,14% |
| 2021-10-20 | 10.133,872300 | -0,26% |
| 2021-10-19 | 10.121,080000 | -0,13% |
| 2021-10-18 | 10.128,554200 | +0,07% |
| 2021-10-15 | 10.136,842500 | +0,08% |
| 2021-10-14 | 10.125,737300 | -0,11% |
| 2021-10-13 | 10.121,669400 | -0,04% |
| 2021-10-12 | 10.122,165800 | +0,00% |
| 2021-10-11 | 10.138,856500 | +0,16% |
| 2021-10-08 | 10.141,498500 | +0,03% |
| 2021-10-07 | 10.113,343600 | -0,28% |
| 2021-10-06 | 10.118,706600 | +0,05% |
| 2021-10-05 | 10.101,663800 | -0,17% |
| 2021-10-04 | 10.084,429000 | -0,17% |
| 2021-10-01 | 10.108,710100 | +0,24% |
| 2021-09-30 | 10.131,192600 | +0,22% |
| 2021-09-29 | 10.116,617800 | -0,14% |
| 2021-09-28 | 10.148,416200 | +0,31% |
| 2021-09-27 | 10.138,057100 | -0,10% |
| 2021-09-24 | 10.164,052900 | +0,26% |
| 2021-09-23 | 10.141,373500 | -0,22% |
| 2021-09-22 | 10.137,315600 | -0,04% |
| 2021-09-21 | 10.112,893800 | -0,24% |
| 2021-09-20 | 10.149,926700 | +0,37% |
| 2021-09-17 | 10.185,394300 | +0,35% |
| 2021-09-16 | 10.180,532400 | -0,05% |
| 2021-09-15 | 10.214,105800 | +0,33% |
| 2021-09-14 | 10.226,148200 | +0,12% |
| 2021-09-13 | 10.209,512300 | -0,16% |
| 2021-09-10 | 10.241,239900 | +0,31% |
| 2021-09-09 | 10.251,538600 | +0,10% |
| 2021-09-08 | 10.252,073200 | +0,01% |
| 2021-09-07 | 10.276,392800 | +0,24% |
| 2021-09-06 | 10.273,832900 | -0,02% |
| 2021-09-03 | 10.287,820000 | +0,14% |
| 2021-09-02 | 10.284,143400 | -0,04% |
| 2021-09-01 | 10.262,023900 | -0,22% |
| 2021-08-31 | 10.279,061500 | +0,17% |
| 2021-08-30 | 10.285,840300 | +0,07% |
| 2021-08-27 | 10.277,903200 | -0,08% |
| 2021-08-26 | 10.301,101700 | +0,23% |
| 2021-08-25 | 10.331,563000 | +0,30% |
| 2021-08-24 | 10.362,022700 | +0,29% |
| 2021-08-23 | 10.353,727800 | -0,08% |
| 2021-08-19 | 10.343,513100 | -0,10% |
| 2021-08-18 | 10.354,379000 | +0,11% |
| 2021-08-17 | 10.341,172000 | -0,13% |
| 2021-08-16 | 10.339,953700 | -0,01% |
| 2021-08-13 | 10.323,002800 | -0,16% |
| 2021-08-12 | 10.303,570900 | -0,19% |
| 2021-08-11 | 10.277,477800 | -0,25% |
| 2021-08-10 | 10.265,192700 | -0,12% |
| 2021-08-09 | 10.236,322700 | -0,28% |
| 2021-08-06 | 10.224,757100 | -0,11% |
| 2021-08-05 | 10.227,002400 | +0,02% |
| 2021-08-04 | 10.234,719800 | +0,08% |
| 2021-08-03 | 10.224,318800 | -0,10% |
| 2021-08-02 | 10.208,510900 | -0,15% |
| 2021-07-30 | 10.226,575900 | +0,18% |
| 2021-07-29 | 10.238,557500 | +0,12% |
| 2021-07-28 | 10.233,630200 | -0,05% |
| 2021-07-27 | 10.231,241500 | -0,02% |
| 2021-07-26 | 10.248,512200 | +0,17% |
| 2021-07-23 | 10.214,612400 | -0,33% |
| 2021-07-22 | 10.200,988300 | -0,13% |
| 2021-07-21 | 10.175,745800 | -0,25% |
| 2021-07-20 | 10.143,422400 | -0,32% |
| 2021-07-19 | 10.211,142600 | +0,67% |
| 2021-07-16 | 10.193,608000 | -0,17% |
| 2021-07-15 | 10.207,676800 | +0,14% |
| 2021-07-14 | 10.211,969600 | +0,04% |
| 2021-07-13 | 10.204,382500 | -0,07% |
| 2021-07-12 | 10.173,457800 | -0,30% |
| 2021-07-09 | 10.134,485200 | -0,38% |
| 2021-07-08 | 10.189,987400 | +0,55% |
| 2021-07-07 | 10.166,628700 | -0,23% |
| 2021-07-06 | 10.174,064200 | +0,07% |
| 2021-07-05 | 10.164,592700 | -0,09% |
| 2021-07-02 | 10.157,515600 | -0,07% |
| 2021-07-01 | 10.145,214000 | -0,12% |
| 2021-06-30 | 10.160,164100 | +0,15% |
| 2021-06-29 | 10.162,828000 | +0,03% |
| 2021-06-28 | 10.174,199500 | +0,11% |
| 2021-06-25 | 10.170,042900 | -0,04% |
| 2021-06-24 | 10.156,711900 | -0,13% |
| 2021-06-23 | 10.199,632600 | +0,42% |
| 2021-06-22 | 10.194,391200 | -0,05% |
| 2021-06-21 | 10.193,226500 | -0,01% |
| 2021-06-18 | 10.240,036000 | +0,46% |
| 2021-06-17 | 10.238,137300 | -0,02% |
| 2021-06-16 | 10.224,909700 | -0,13% |
| 2021-06-15 | 10.224,355800 | -0,01% |
| 2021-06-14 | 10.219,798700 | -0,04% |
| 2021-06-11 | 10.210,073900 | -0,10% |
| 2021-06-10 | 10.195,785900 | -0,14% |
| 2021-06-09 | 10.196,011000 | +0,00% |
| 2021-06-08 | 10.199,463400 | +0,03% |
| 2021-06-07 | 10.188,264800 | -0,11% |
| 2021-06-04 | 10.177,208600 | -0,11% |
| 2021-06-03 | 10.173,438600 | -0,04% |
| 2021-06-02 | 10.153,635100 | -0,19% |
| 2021-06-01 | 10.145,181300 | -0,08% |
| 2021-05-31 | 10.187,875700 | +0,42% |
| 2021-05-28 | 10.171,494700 | -0,16% |
| 2021-05-27 | 10.191,247800 | +0,19% |
| 2021-05-26 | 10.196,224000 | +0,05% |
| 2021-05-25 | 10.210,606000 | +0,14% |
| 2021-05-21 | 10.205,610400 | -0,05% |
| 2021-05-20 | 10.167,154900 | -0,38% |
| 2021-05-19 | 10.194,194400 | +0,27% |
| 2021-05-18 | 10.189,857000 | -0,04% |
| 2021-05-17 | 10.188,904300 | -0,01% |
| 2021-05-14 | 10.182,049500 | -0,07% |
| 2021-05-13 | 10.176,686200 | -0,05% |
| 2021-05-12 | 10.158,141700 | -0,18% |
| 2021-05-11 | 10.232,462300 | +0,73% |
| 2021-05-10 | 10.219,258300 | -0,13% |
| 2021-05-07 | 10.196,687000 | -0,22% |
| 2021-05-06 | 10.163,015300 | -0,33% |
| 2021-05-05 | 10.127,418400 | -0,35% |
| 2021-05-04 | 10.139,865900 | +0,12% |
| 2021-05-03 | 10.120,623400 | -0,19% |
| 2021-04-30 | 10.110,760600 | -0,10% |
| 2021-04-29 | 10.108,143100 | -0,03% |
| 2021-04-28 | 10.109,274600 | +0,01% |
| 2021-04-27 | 10.125,720200 | +0,16% |
| 2021-04-26 | 10.138,180000 | +0,12% |
| 2021-04-23 | 10.167,738300 | +0,29% |
| 2021-04-22 | 10.153,554800 | -0,14% |
| 2021-04-21 | 10.155,751300 | +0,02% |
| 2021-04-20 | 10.187,080600 | +0,31% |
| 2021-04-19 | 10.167,075200 | -0,20% |
| 2021-04-16 | 10.148,121700 | -0,19% |
| 2021-04-15 | 10.126,335100 | -0,21% |
| 2021-04-14 | 10.135,815000 | +0,09% |
| 2021-04-13 | 10.146,800900 | +0,11% |
| 2021-04-12 | 10.147,671500 | +0,01% |
| 2021-04-09 | 10.158,669200 | +0,11% |
| 2021-04-08 | 10.142,905900 | -0,16% |
| 2021-04-07 | 10.142,834100 | 0,00% |
| 2021-04-06 | 10.137,991800 | -0,05% |
| 2021-04-01 | 10.151,380000 | +0,13% |
| 2021-03-31 | 10.177,171600 | +0,25% |
| 2021-03-30 | 10.189,621700 | +0,12% |
| 2021-03-29 | 10.164,252800 | -0,25% |
| 2021-03-26 | 10.140,785700 | -0,23% |
| 2021-03-25 | 10.105,827600 | -0,34% |
| 2021-03-24 | 10.141,132200 | +0,35% |
| 2021-03-23 | 10.112,904900 | -0,28% |
| 2021-03-22 | 10.098,732100 | -0,14% |
| 2021-03-19 | 10.076,762300 | -0,22% |
| 2021-03-18 | 10.065,274600 | -0,11% |
| 2021-03-17 | 10.093,581300 | +0,28% |
| 2021-03-16 | 10.068,518500 | -0,25% |
| 2021-03-12 | 10.047,409300 | -0,21% |
| 2021-03-11 | 10.055,726000 | +0,08% |
| 2021-03-10 | 10.021,437500 | -0,34% |
| 2021-03-09 | 9.978,534400 | -0,43% |
| 2021-03-08 | 9.914,380300 | -0,64% |
| 2021-03-05 | 9.900,306300 | -0,14% |
| 2021-03-04 | 9.896,214800 | -0,04% |
| 2021-03-03 | 9.913,150400 | +0,17% |
| 2021-03-02 | 9.926,515100 | +0,13% |
| 2021-03-01 | 9.867,721700 | -0,59% |
| 2021-02-26 | 9.915,945700 | +0,49% |
| 2021-02-25 | 9.923,452200 | +0,08% |
| 2021-02-24 | 9.944,836800 | +0,22% |
| 2021-02-23 | 9.944,212100 | -0,01% |
| 2021-02-22 | 9.941,967800 | -0,02% |
| 2021-02-19 | 9.961,098800 | +0,19% |
| 2021-02-18 | 10.014,444400 | +0,54% |
| 2021-02-17 | 9.995,363100 | -0,19% |
| 2021-02-16 | 9.987,736300 | -0,08% |
| 2021-02-15 | 9.988,393800 | +0,01% |
| 2021-02-12 | 9.985,256200 | -0,03% |
| 2021-02-11 | 10.003,046100 | +0,18% |
| 2021-02-10 | 9.998,945400 | -0,04% |
| 2021-02-09 | 10.026,185100 | +0,27% |
| 2021-02-08 | 10.024,569000 | -0,02% |
| 2021-02-05 | 10.040,412000 | +0,16% |
| 2021-02-04 | 10.045,444700 | +0,05% |
| 2021-02-03 | 10.028,858300 | -0,17% |
| 2021-02-02 | 10.021,529600 | -0,07% |
| 2021-02-01 | 9.988,018000 | -0,33% |
| 2021-01-29 | 10.052,848900 | +0,65% |
| 2021-01-28 | 10.066,326800 | +0,13% |
| 2021-01-27 | 10.064,778600 | -0,02% |
| 2021-01-26 | 10.059,171400 | -0,06% |
| 2021-01-25 | 10.040,781600 | -0,18% |
| 2021-01-22 | 10.052,154100 | +0,11% |
| 2021-01-21 | 10.065,768900 | +0,14% |
| 2021-01-20 | 10.064,420100 | -0,01% |
| 2021-01-19 | 10.065,214800 | +0,01% |
| 2021-01-18 | 10.076,163000 | +0,11% |
| 2021-01-15 | 10.082,214900 | +0,06% |
| 2021-01-14 | 9.991,864000 | -0,90% |
| 2021-01-13 | 9.963,228800 | -0,29% |
| 2021-01-12 | 9.967,293200 | +0,04% |
| 2021-01-11 | 9.978,163200 | +0,11% |
| 2021-01-08 | 9.968,828800 | -0,09% |
| 2021-01-07 | 9.953,037500 | -0,16% |
| 2021-01-06 | 9.921,798500 | -0,31% |
| 2021-01-05 | 9.936,875600 | +0,15% |
| 2021-01-04 | 9.918,136100 | -0,19% |
| 2020-12-30 | 9.935,595700 | +0,18% |
| 2020-12-29 | 9.915,161800 | -0,21% |
| 2020-12-28 | 9.892,689500 | -0,23% |
| 2020-12-23 | 9.875,552600 | -0,17% |
| 2020-12-22 | 9.860,277000 | -0,15% |
| 2020-12-21 | 9.903,677300 | +0,44% |
| 2020-12-18 | 9.909,059300 | +0,05% |
| 2020-12-17 | 9.909,371600 | +0,00% |
| 2020-12-16 | 9.895,008900 | -0,14% |
| 2020-12-15 | 9.914,579200 | +0,20% |
| 2020-12-14 | 9.892,257500 | -0,23% |
| 2020-12-11 | 9.913,703700 | +0,22% |
| 2020-12-10 | 9.928,260200 | +0,15% |
| 2020-12-09 | 9.906,364900 | -0,22% |
| 2020-12-08 | 9.896,324300 | -0,10% |
| 2020-12-07 | 9.904,078700 | +0,08% |
| 2020-12-04 | 9.919,600100 | +0,16% |
| 2020-12-03 | 9.946,593900 | +0,27% |
| 2020-12-02 | 9.946,918300 | +0,00% |
| 2020-12-01 | 9.958,600000 | +0,12% |
| 2020-11-30 | 10.011,594700 | +0,53% |
| 2020-11-27 | 9.996,569000 | -0,15% |
| 2020-11-26 | 9.997,032000 | +0,00% |
| 2020-11-25 | 9.985,183000 | -0,12% |
| 2020-11-24 | 9.976,704600 | -0,08% |
| 2020-11-23 | 10.000,938600 | +0,24% |
| 2020-11-20 | 9.998,135000 | -0,03% |
| 2020-11-19 | 10.007,158000 | +0,09% |
| 2020-11-18 | 9.997,402300 | -0,10% |
| 2020-11-17 | 9.996,143500 | -0,01% |
| 2020-11-16 | 9.985,929600 | -0,10% |
| 2020-11-13 | 9.993,811100 | +0,08% |
| 2020-11-12 | 9.998,451800 | +0,05% |
| 2020-11-11 | 9.937,337700 | -0,61% |
| 2020-11-10 | 9.900,252700 | -0,37% |
| 2020-11-09 | 9.858,415200 | -0,42% |
| 2020-11-06 | 9.882,996600 | +0,25% |
| 2020-11-05 | 9.886,929100 | +0,04% |
| 2020-11-04 | 9.847,706500 | -0,40% |
| 2020-11-03 | 9.815,045900 | -0,33% |
| 2020-11-02 | 9.768,484900 | -0,47% |
| 2020-10-30 | 9.779,738600 | +0,12% |
| 2020-10-29 | 9.762,226900 | -0,18% |
| 2020-10-28 | 9.821,871700 | +0,61% |
| 2020-10-27 | 9.836,484300 | +0,15% |
| 2020-10-26 | 9.850,390800 | +0,14% |
| 2020-10-22 | 9.828,896200 | -0,22% |
| 2020-10-21 | 9.849,968900 | +0,21% |
| 2020-10-20 | 9.874,669800 | +0,25% |
| 2020-10-19 | 9.884,829600 | +0,10% |
| 2020-10-16 | 9.879,130500 | -0,06% |
| 2020-10-15 | 9.923,111300 | +0,45% |
| 2020-10-14 | 9.920,822400 | -0,02% |
| 2020-10-13 | 9.919,679600 | -0,01% |
| 2020-10-12 | 9.897,062500 | -0,23% |
| 2020-10-09 | 9.910,948600 | +0,14% |
| 2020-10-08 | 9.891,133000 | -0,20% |
| 2020-10-07 | 9.873,717200 | -0,18% |
| 2020-10-06 | 9.883,873200 | +0,10% |
| 2020-10-05 | 9.862,850200 | -0,21% |
| 2020-10-02 | 9.848,180100 | -0,15% |
| 2020-10-01 | 9.849,461200 | +0,01% |
| 2020-09-30 | 9.859,211700 | +0,10% |
| 2020-09-29 | 9.875,074800 | +0,16% |
| 2020-09-28 | 9.846,739600 | -0,29% |
| 2020-09-25 | 9.856,541900 | +0,10% |
| 2020-09-24 | 9.875,892300 | +0,20% |
| 2020-09-23 | 9.895,113800 | +0,19% |
| 2020-09-22 | 9.896,678400 | +0,02% |
| 2020-09-21 | 9.959,882900 | +0,64% |
| 2020-09-18 | 9.984,518100 | +0,25% |
| 2020-09-17 | 10.008,149100 | +0,24% |
| 2020-09-16 | 9.996,665300 | -0,11% |
| 2020-09-15 | 9.999,589200 | +0,03% |
| 2020-09-14 | 9.997,625700 | -0,02% |
| 2020-09-11 | 9.995,295700 | -0,02% |
| 2020-09-10 | 10.017,630700 | +0,22% |
| 2020-09-09 | 9.992,006500 | -0,26% |
| 2020-09-08 | 10.005,667500 | +0,14% |
| 2020-09-07 | 9.966,352500 | -0,39% |
| 2020-09-04 | 10.003,670500 | +0,37% |
| 2020-09-03 | 10.010,130700 | +0,06% |
| 2020-09-02 | 9.938,801500 | -0,71% |
| 2020-09-01 | 9.957,648200 | +0,19% |
| 2020-08-31 | 9.981,638800 | +0,24% |
| 2020-08-28 | 9.984,645600 | +0,03% |
| 2020-08-27 | 10.023,111900 | +0,39% |
| 2020-08-26 | 10.018,429600 | -0,05% |
| 2020-08-25 | 10.020,131600 | +0,02% |
| 2020-08-24 | 9.997,806800 | -0,22% |
| 2020-08-19 | 9.994,259700 | -0,04% |
| 2020-08-18 | 10.010,744400 | +0,16% |
| 2020-08-17 | 10.018,833300 | +0,08% |
| 2020-08-14 | 10.025,950900 | +0,07% |
| 2020-08-13 | 10.047,732500 | +0,22% |
| 2020-08-12 | 10.004,181300 | -0,43% |
| 2020-08-11 | 9.961,258900 | -0,43% |
| 2020-08-10 | 9.968,144400 | +0,07% |
| 2020-08-07 | 9.966,491500 | -0,02% |
| 2020-08-06 | 9.976,802500 | +0,10% |
| 2020-08-05 | 10.004,719000 | +0,28% |
| 2020-08-04 | 9.975,767400 | -0,29% |
| 2020-08-03 | 9.941,011100 | -0,35% |
| 2020-07-31 | 9.982,715700 | +0,42% |
| 2020-07-30 | 10.040,274300 | +0,58% |
| 2020-07-29 | 10.072,002400 | +0,32% |
| 2020-07-28 | 10.053,566000 | -0,18% |
| 2020-07-27 | 10.080,690800 | +0,27% |
| 2020-07-24 | 10.095,833200 | +0,15% |
| 2020-07-23 | 10.104,400900 | +0,08% |
| 2020-07-22 | 10.162,393000 | +0,57% |
| 2020-07-21 | 10.180,271900 | +0,18% |
| 2020-07-20 | 10.161,032600 | -0,19% |
| 2020-07-17 | 10.152,171700 | -0,09% |
| 2020-07-16 | 10.143,395000 | -0,09% |
| 2020-07-15 | 10.103,441200 | -0,39% |
| 2020-07-14 | 10.109,118100 | +0,06% |
| 2020-07-13 | 10.093,217700 | -0,16% |
| 2020-07-10 | 10.104,950400 | +0,12% |
| 2020-07-09 | 10.141,639300 | +0,36% |
| 2020-07-08 | 10.160,520900 | +0,19% |
| 2020-07-07 | 10.204,543000 | +0,43% |
| 2020-07-06 | 10.170,212000 | -0,34% |
| 2020-07-03 | 10.189,848800 | +0,19% |
| 2020-07-02 | 10.140,244500 | -0,49% |
| 2020-07-01 | 10.146,515500 | +0,06% |
| 2020-06-30 | 10.133,493900 | -0,13% |
| 2020-06-29 | 10.164,058300 | +0,30% |
| 2020-06-26 | 10.171,731500 | +0,08% |
| 2020-06-25 | 10.182,800400 | +0,11% |
| 2020-06-24 | 10.243,034200 | +0,59% |
| 2020-06-23 | 10.208,860200 | -0,33% |
| 2020-06-22 | 10.197,205100 | -0,11% |
| 2020-06-19 | 10.202,268400 | +0,05% |
| 2020-06-18 | 10.234,417600 | +0,32% |
| 2020-06-17 | 10.221,685000 | -0,12% |
| 2020-06-16 | 10.095,086400 | -1,24% |
| 2020-06-15 | 10.113,104400 | +0,18% |
| 2020-06-12 | 10.088,794600 | -0,24% |
| 2020-06-11 | 10.314,491200 | +2,24% |
| 2020-06-10 | 10.356,183400 | +0,40% |
| 2020-06-09 | 10.403,641100 | +0,46% |
| 2020-06-08 | 10.369,059300 | -0,33% |
| 2020-06-05 | 10.244,776400 | -1,20% |
| 2020-06-04 | 10.270,879800 | +0,25% |
| 2020-06-03 | 10.119,289600 | -1,48% |
| 2020-06-02 | 10.012,113100 | -1,06% |
| 2020-05-29 | 10.017,381800 | +0,05% |
| 2020-05-28 | 9.961,297700 | -0,56% |
| 2020-05-27 | 9.882,507200 | -0,79% |
| 2020-05-26 | 9.794,828700 | -0,89% |
| 2020-05-25 | 9.761,919900 | -0,34% |
| 2020-05-22 | 9.770,720100 | +0,09% |
| 2020-05-21 | 9.796,858800 | +0,27% |
| 2020-05-20 | 9.792,274900 | -0,05% |
| 2020-05-19 | 9.824,224400 | +0,33% |
| 2020-05-18 | 9.767,405400 | -0,58% |
| 2020-05-15 | 9.760,661600 | -0,07% |
| 2020-05-14 | 9.787,802800 | +0,28% |
| 2020-05-13 | 9.823,468000 | +0,36% |
| 2020-05-12 | 9.870,980200 | +0,48% |
| 2020-05-11 | 9.852,820200 | -0,18% |
| 2020-05-08 | 9.798,950200 | -0,55% |
| 2020-05-07 | 9.806,260200 | +0,07% |
| 2020-05-06 | 9.841,119000 | +0,36% |
| 2020-05-05 | 9.773,315800 | -0,69% |
| 2020-05-04 | 9.828,197300 | +0,56% |
| 2020-04-30 | 9.957,033100 | +1,31% |
| 2020-04-29 | 9.858,308600 | -0,99% |
| 2020-04-28 | 9.816,283500 | -0,43% |
| 2020-04-27 | 9.774,690400 | -0,42% |
| 2020-04-24 | 9.797,695000 | +0,24% |
| 2020-04-23 | 9.774,967600 | -0,23% |
| 2020-04-22 | 9.752,515200 | -0,23% |
| 2020-04-21 | 9.841,664300 | +0,91% |
| 2020-04-20 | 9.883,177500 | +0,42% |
| 2020-04-17 | 9.809,354700 | -0,75% |
| 2020-04-16 | 9.839,660700 | +0,31% |
| 2020-04-15 | 9.942,698900 | +1,05% |
| 2020-04-14 | 9.921,655400 | -0,21% |
| 2020-04-09 | 9.841,813100 | -0,80% |
| 2020-04-08 | 9.848,337400 | +0,07% |
| 2020-04-07 | 9.818,876800 | -0,30% |
| 2020-04-06 | 9.830,288300 | +0,12% |
| 2020-04-03 | 9.855,868700 | +0,26% |
| 2020-04-02 | 9.881,787500 | +0,26% |
| 2020-04-01 | 9.940,531200 | +0,59% |
| 2020-03-31 | 9.976,307100 | +0,36% |
| 2020-03-30 | 10.003,255600 | +0,27% |